Atomera Incorporated (ATOM)
NASDAQ: ATOM · Real-Time Price · USD
3.570
-0.030 (-0.83%)
Aug 14, 2025, 9:19 AM - Market open
Atomera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.78 | 3.80 | 3.52 | 3.60 | 3.60 | -4.26% | 371,105 |
| Aug 12, 2025 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 4.44% | 331,889 |
| Aug 11, 2025 | 3.52 | 3.74 | 3.52 | 3.60 | 3.60 | 2.27% | 309,426 |
| Aug 8, 2025 | 3.83 | 3.88 | 3.49 | 3.52 | 3.52 | -7.97% | 444,251 |
| Aug 7, 2025 | 3.65 | 3.90 | 3.65 | 3.83 | 3.83 | 6.40% | 509,036 |
| Aug 6, 2025 | 3.73 | 3.87 | 3.26 | 3.60 | 3.60 | -22.85% | 2,050,933 |
| Aug 5, 2025 | 4.57 | 4.72 | 4.44 | 4.66 | 4.66 | 1.97% | 438,106 |
| Aug 4, 2025 | 4.72 | 4.81 | 4.50 | 4.57 | 4.57 | -1.93% | 452,605 |
| Aug 1, 2025 | 4.92 | 5.04 | 4.65 | 4.66 | 4.66 | -6.80% | 465,301 |
| Jul 31, 2025 | 4.99 | 5.15 | 4.95 | 5.00 | 5.00 | -0.60% | 380,725 |
| Jul 30, 2025 | 5.02 | 5.18 | 4.97 | 5.03 | 5.03 | 0.80% | 222,629 |
| Jul 29, 2025 | 5.29 | 5.30 | 4.92 | 4.99 | 4.99 | -4.77% | 414,888 |
| Jul 28, 2025 | 5.35 | 5.40 | 5.20 | 5.24 | 5.24 | -0.76% | 399,567 |
| Jul 25, 2025 | 5.26 | 5.32 | 5.20 | 5.28 | 5.28 | 0.57% | 198,965 |
| Jul 24, 2025 | 5.31 | 5.32 | 5.22 | 5.25 | 5.25 | -0.76% | 174,188 |
| Jul 23, 2025 | 5.16 | 5.30 | 5.10 | 5.29 | 5.29 | 1.73% | 371,208 |
| Jul 22, 2025 | 5.10 | 5.24 | 4.89 | 5.20 | 5.20 | 1.56% | 540,090 |
| Jul 21, 2025 | 5.06 | 5.42 | 5.04 | 5.12 | 5.12 | 3.02% | 561,259 |
| Jul 18, 2025 | 5.20 | 5.37 | 4.94 | 4.97 | 4.97 | -3.50% | 526,074 |
| Jul 17, 2025 | 4.75 | 5.17 | 4.73 | 5.15 | 5.15 | 8.88% | 427,026 |
| Jul 16, 2025 | 4.53 | 4.77 | 4.47 | 4.73 | 4.73 | 4.42% | 300,655 |
| Jul 15, 2025 | 4.80 | 4.83 | 4.49 | 4.53 | 4.53 | -4.03% | 369,594 |
| Jul 14, 2025 | 4.74 | 4.80 | 4.49 | 4.72 | 4.72 | -0.94% | 617,749 |
| Jul 11, 2025 | 5.13 | 5.15 | 4.66 | 4.77 | 4.77 | -8.19% | 540,074 |
| Jul 10, 2025 | 5.34 | 5.38 | 5.10 | 5.19 | 5.19 | -3.53% | 392,927 |
| Jul 9, 2025 | 5.30 | 5.55 | 5.24 | 5.38 | 5.38 | 2.67% | 454,440 |
| Jul 8, 2025 | 5.18 | 5.36 | 5.09 | 5.24 | 5.24 | 2.54% | 467,061 |
| Jul 7, 2025 | 5.01 | 5.13 | 4.89 | 5.11 | 5.11 | 0.79% | 393,427 |
| Jul 3, 2025 | 5.05 | 5.09 | 4.93 | 5.07 | 5.07 | 2.01% | 184,787 |
| Jul 2, 2025 | 4.96 | 5.17 | 4.94 | 4.97 | 4.97 | 0.20% | 434,305 |
| Jul 1, 2025 | 4.99 | 5.16 | 4.85 | 4.96 | 4.96 | -1.59% | 426,913 |
| Jun 30, 2025 | 5.09 | 5.27 | 5.01 | 5.04 | 5.04 | 0.40% | 576,721 |
| Jun 27, 2025 | 5.19 | 5.27 | 4.89 | 5.02 | 5.02 | -3.28% | 4,210,612 |
| Jun 26, 2025 | 4.92 | 5.28 | 4.88 | 5.19 | 5.19 | 5.49% | 429,650 |
| Jun 25, 2025 | 5.18 | 5.25 | 4.90 | 4.92 | 4.92 | -4.28% | 342,794 |
| Jun 24, 2025 | 5.00 | 5.27 | 5.00 | 5.14 | 5.14 | 4.90% | 308,131 |
| Jun 23, 2025 | 4.93 | 5.07 | 4.74 | 4.90 | 4.90 | -1.80% | 373,829 |
| Jun 20, 2025 | 5.12 | 5.13 | 4.85 | 4.99 | 4.99 | -1.38% | 593,368 |
| Jun 18, 2025 | 5.09 | 5.25 | 5.02 | 5.06 | 5.06 | - | 377,277 |
| Jun 17, 2025 | 5.26 | 5.27 | 5.05 | 5.06 | 5.06 | -4.71% | 302,520 |
| Jun 16, 2025 | 5.39 | 5.52 | 5.26 | 5.31 | 5.31 | 0.57% | 322,929 |
| Jun 13, 2025 | 5.61 | 5.64 | 5.28 | 5.28 | 5.28 | -8.81% | 469,427 |
| Jun 12, 2025 | 6.21 | 6.33 | 5.78 | 5.79 | 5.79 | -7.36% | 496,475 |
| Jun 11, 2025 | 6.20 | 6.38 | 6.04 | 6.25 | 6.25 | 2.12% | 261,399 |
| Jun 10, 2025 | 6.08 | 6.29 | 6.00 | 6.12 | 6.12 | 1.32% | 284,113 |
| Jun 9, 2025 | 6.35 | 6.55 | 6.02 | 6.04 | 6.04 | -3.05% | 323,128 |
| Jun 6, 2025 | 6.15 | 6.36 | 6.12 | 6.23 | 6.23 | 2.64% | 250,406 |
| Jun 5, 2025 | 6.15 | 6.25 | 5.93 | 6.07 | 6.07 | -1.14% | 263,906 |
| Jun 4, 2025 | 6.20 | 6.27 | 6.03 | 6.14 | 6.14 | -2.07% | 280,153 |
| Jun 3, 2025 | 6.15 | 6.29 | 5.84 | 6.27 | 6.27 | 2.96% | 492,805 |